$4.16 0.00 (%) Sharps Compliance Corp - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMED historical data

Date Open High Low Close Volume
12/5/20164.254.274.164.16105,861
12/2/20164.254.324.204.2128,433
12/1/20164.284.374.264.277,417
11/30/20164.274.334.224.3324,886
11/29/20164.194.324.194.2130,901
11/28/20164.324.324.224.229,646
11/25/20164.364.414.344.364,202
11/23/20164.264.334.244.2636,240
11/22/20164.294.364.154.2219,198
11/21/20164.344.404.344.378,780
11/18/20164.744.744.304.3715,487
11/17/20164.474.474.374.3819,563
11/16/20164.304.564.294.5148,131
11/15/20164.154.314.114.3115,805
11/14/20163.954.133.844.1211,264
11/11/20163.533.973.533.9312,728
11/10/20163.934.003.533.9245,520
11/9/20163.823.823.573.669,802
11/8/20163.323.653.323.5818,830
11/7/20163.413.623.413.4548,779
11/4/20163.404.083.403.4523,772
11/3/20163.873.873.423.4421,131
11/2/20163.673.683.403.6030,141
11/1/20163.703.733.353.40143,168
10/31/20164.264.263.703.71107,974
10/28/20164.104.103.984.0252,545
10/27/20164.154.154.054.0523,104
10/26/20164.154.314.154.1832,940
10/25/20164.284.314.074.3130,616
10/24/20164.304.304.264.2716,052
10/21/20164.274.344.264.2610,749
10/20/20164.304.394.254.2615,315
10/19/20164.284.354.264.349,318
10/18/20164.314.354.254.3523,901
10/17/20164.274.354.254.3414,545
10/14/20164.214.354.214.3012,108
10/13/20164.204.274.204.219,084
10/12/20164.574.574.174.1735,313
10/11/20164.564.604.274.335,781
10/10/20164.514.514.274.385,042
10/7/20164.304.334.254.2740,766
10/6/20164.304.384.304.3312,369
10/5/20164.384.444.314.368,834
10/4/20164.374.404.354.3715,995
10/3/20164.404.424.394.425,690
9/30/20164.424.424.314.3810,611
9/29/20164.444.444.354.377,124
9/28/20164.404.444.364.426,857
9/27/20164.414.444.374.4210,165
9/26/20164.434.454.434.454,372
9/23/20164.414.644.374.454,713
9/22/20164.474.504.394.3915,439
9/21/20164.424.484.424.4513,382
9/20/20164.374.474.344.438,324
9/19/20164.404.464.354.4318,662
9/16/20164.384.494.324.3717,586
9/15/20164.424.444.334.338,818
9/14/20164.434.504.414.443,307
9/13/20164.604.674.424.4849,542
9/12/20164.604.694.604.696,623
9/9/20164.554.644.554.6410,632
9/8/20164.664.694.564.6113,936
9/7/20164.614.874.594.6419,228
9/6/20164.614.664.564.5812,543
9/2/20164.564.654.564.565,343
9/1/20164.574.584.554.567,033
8/31/20164.524.614.524.5716,089
8/30/20164.634.704.524.5627,201
8/29/20164.604.704.574.6813,982
8/26/20164.584.704.584.6010,250
8/25/20164.624.654.554.6018,801
8/24/20164.534.624.504.5112,553
8/23/20164.564.744.514.5218,830
8/22/20164.624.754.534.5828,178
8/19/20164.564.714.554.647,125
8/18/20164.574.644.524.6418,578
8/17/20164.354.614.284.6152,187
8/16/20164.694.694.314.4330,835
8/15/20164.294.394.274.3528,928
8/12/20164.334.424.244.2943,190
8/11/20164.804.864.364.42125,605
8/10/20165.055.104.824.86121,054
8/9/20165.315.445.055.3436,760
8/8/20165.195.325.155.2912,568
8/5/20165.215.235.015.1415,287
8/4/20165.185.275.015.2513,388
8/3/20165.105.185.035.104,467
8/2/20165.245.255.155.233,934
8/1/20165.175.335.005.2625,930
7/29/20165.155.255.145.203,629
7/28/20165.105.245.085.205,565
7/27/20165.155.255.055.2011,087
7/26/20165.015.375.015.1412,043
7/25/20165.335.515.005.0492,392
7/22/20165.385.655.005.3231,240
7/21/20165.555.695.555.6918,356
7/20/20165.545.735.475.6513,608
7/19/20165.455.655.415.4911,585
7/18/20165.505.595.375.4511,855
7/15/20165.595.645.405.5216,461
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center